Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 15.97 | 15.97 | 15.53 | 15.69 | 146,767 | -0.19(-1.17%) |
Jun 29, 2017 | 15.97 | 16.13 | 15.65 | 15.88 | 406,107 | +0.09(+0.59%) |
Jun 28, 2017 | 15.60 | 15.97 | 15.60 | 15.78 | 417,337 | +0.23(+1.49%) |
Jun 27, 2017 | 15.46 | 15.69 | 15.30 | 15.55 | 177,395 | +0.23(+1.51%) |
Jun 26, 2017 | 14.95 | 15.37 | 14.76 | 15.32 | 185,583 | +0.37(+2.48%) |
Jun 23, 2017 | 14.97 | 14.72 | 14.95 | 312,764 | +0.00(+0.00%) | |
Jun 22, 2017 | 14.90 | 15.04 | 14.88 | 14.95 | 96,415 | +0.05(+0.31%) |
Jun 21, 2017 | 15.27 | 15.41 | 14.90 | 14.90 | 81,985 | -0.33(-2.13%) |
Jun 20, 2017 | 15.32 | 15.51 | 15.20 | 15.23 | 90,153 | -0.23(-1.50%) |
Jun 19, 2017 | 15.60 | 15.69 | 15.34 | 15.46 | 78,093 | -0.01(-0.06%) |
Jun 16, 2017 | 15.56 | 15.70 | 15.42 | 15.47 | 240,175 | -0.28(-1.76%) |
Jun 15, 2017 | 15.75 | 15.93 | 15.65 | 15.75 | 117,866 | -0.14(-0.87%) |
Jun 14, 2017 | 15.84 | 15.91 | 15.47 | 15.89 | 126,436 | +0.00(+0.00%) |
Jun 13, 2017 | 15.84 | 16.02 | 15.65 | 15.89 | 183,729 | +0.05(+0.29%) |
Jun 12, 2017 | 16.02 | 16.16 | 15.11 | 15.84 | 133,808 | -0.14(-0.87%) |
Jun 09, 2017 | 15.56 | 16.02 | 15.52 | 15.98 | 185,772 | +0.42(+2.68%) |
Jun 08, 2017 | 15.10 | 15.68 | 15.05 | 15.56 | 221,324 | +0.51(+3.38%) |
Jun 07, 2017 | 15.01 | 15.19 | 14.96 | 15.05 | 129,522 | +0.05(+0.31%) |
Jun 06, 2017 | 15.05 | 15.14 | 14.94 | 15.01 | 121,629 | -0.14(-0.92%) |
Jun 05, 2017 | 15.28 | 15.42 | 15.14 | 15.14 | 118,562 | -0.14(-0.91%) |
Jun 02, 2017 | 15.28 | 15.56 | 15.21 | 15.28 | 164,704 | -0.05(-0.30%) |
Jun 01, 2017 | 15.10 | 15.38 | 15.01 | 15.33 | 121,337 | +0.32(+2.16%) |
May 31, 2017 | 15.28 | 15.28 | 14.96 | 15.01 | 209,397 | -0.23(-1.52%) |
May 30, 2017 | 15.28 | 15.33 | 15.14 | 15.24 | 97,817 | -0.14(-0.90%) |
May 26, 2017 | 15.28 | 15.47 | 15.28 | 15.38 | 105,563 | +0.05(+0.30%) |
May 25, 2017 | 15.33 | 15.42 | 15.24 | 15.33 | 105,361 | +0.05(+0.30%) |
May 24, 2017 | 15.61 | 15.61 | 15.19 | 15.28 | 133,051 | -0.28(-1.79%) |
May 23, 2017 | 15.33 | 15.65 | 15.24 | 15.56 | 141,751 | +0.23(+1.51%) |
May 22, 2017 | 15.33 | 15.42 | 15.19 | 15.33 | 105,346 | +0.05(+0.30%) |
May 19, 2017 | 15.42 | 15.56 | 15.28 | 15.28 | 149,372 | -0.19(-1.20%) |
May 18, 2017 | 15.28 | 15.65 | 15.28 | 15.47 | 136,198 | +0.09(+0.60%) |
May 17, 2017 | 15.47 | 15.61 | 15.28 | 15.38 | 239,358 | -0.32(-2.06%) |
May 16, 2017 | 16.02 | 16.02 | 15.70 | 15.70 | 115,887 | -0.30(-1.88%) |
May 15, 2017 | 15.79 | 16.02 | 15.79 | 16.00 | 136,716 | +0.21(+1.32%) |
May 12, 2017 | 15.84 | 15.93 | 15.56 | 15.79 | 106,023 | -0.09(-0.58%) |
May 11, 2017 | 16.02 | 16.30 | 15.89 | 15.89 | 154,352 | -0.23(-1.44%) |
May 10, 2017 | 15.98 | 16.16 | 15.93 | 16.12 | 192,248 | +0.14(+0.87%) |
May 09, 2017 | 16.07 | 16.26 | 15.93 | 15.98 | 172,005 | -0.09(-0.58%) |
May 08, 2017 | 15.98 | 16.16 | 15.91 | 16.07 | 177,165 | +0.09(+0.58%) |
May 05, 2017 | 16.07 | 16.12 | 15.89 | 15.98 | 186,640 | -0.09(-0.58%) |
May 04, 2017 | 16.26 | 16.35 | 15.93 | 16.07 | 165,378 | -0.09(-0.57%) |
May 03, 2017 | 16.21 | 16.21 | 15.73 | 16.16 | 276,740 | -0.19(-1.13%) |
May 02, 2017 | 16.44 | 16.67 | 16.26 | 16.35 | 157,503 | -0.05(-0.28%) |
May 01, 2017 | 16.26 | 16.49 | 16.13 | 16.40 | 349,332 | +0.14(+0.85%) |
Apr 28, 2017 | 16.53 | 16.57 | 16.21 | 16.26 | 172,484 | -0.19(-1.13%) |
Apr 27, 2017 | 16.90 | 16.95 | 16.44 | 16.44 | 154,066 | -0.42(-2.47%) |
Apr 26, 2017 | 16.67 | 17.60 | 16.53 | 16.86 | 381,724 | -0.93(-5.21%) |
Apr 25, 2017 | 17.60 | 17.85 | 17.32 | 17.78 | 149,626 | +0.37(+2.13%) |
Apr 24, 2017 | 17.41 | 17.55 | 17.32 | 17.41 | 148,724 | +0.19(+1.08%) |
Apr 21, 2017 | 17.28 | 17.32 | 17.09 | 17.23 | 118,010 | -0.09(-0.53%) |
Apr 20, 2017 | 17.04 | 17.32 | 17.00 | 17.32 | 145,805 | +0.32(+1.91%) |
Apr 19, 2017 | 17.04 | 17.14 | 16.95 | 17.00 | 115,591 | +0.00(+0.00%) |
Apr 18, 2017 | 16.86 | 17.00 | 16.72 | 17.00 | 102,529 | +0.05(+0.27%) |
Apr 17, 2017 | 16.67 | 17.00 | 16.53 | 16.95 | 81,670 | +0.37(+2.23%) |
Apr 13, 2017 | 16.72 | 16.86 | 16.58 | 16.58 | 120,719 | -0.23(-1.38%) |
Apr 12, 2017 | 17.04 | 17.14 | 16.77 | 16.81 | 129,763 | -0.28(-1.63%) |
Apr 11, 2017 | 16.77 | 17.14 | 16.77 | 17.09 | 114,812 | +0.23(+1.37%) |
Apr 10, 2017 | 16.95 | 17.11 | 16.77 | 16.86 | 82,332 | -0.09(-0.55%) |
Apr 07, 2017 | 16.72 | 16.95 | 16.67 | 16.95 | 279,068 | +0.14(+0.83%) |
Apr 06, 2017 | 16.63 | 16.84 | 16.56 | 16.81 | 122,799 | +0.14(+0.83%) |
Apr 05, 2017 | 16.95 | 17.04 | 16.63 | 16.67 | 128,454 | -0.19(-1.10%) |
Apr 04, 2017 | 16.86 | 16.90 | 16.72 | 16.86 | 115,666 | +0.00(+0.00%) |